RELX PLC PLC American Depositary Shares (Each representing One Ordinary Share) (RELX)

Historical Prices For RELX PLC PLC American Depositary Shares (Each representing One Ordinary Share) (RELX)

Date Range:

2025-03-05 - 2025-06-05

Date	Open	High	Low	Close	Volume	Adjusted Close
6/04/2025	54.24	54.59	54.09	54.36	1,378,369	54.36
6/03/2025	54.12	54.37	53.76	54.06	1,029,674	54.06
6/02/2025	54.08	54.59	53.90	54.57	717,214	54.57
5/30/2025	53.98	54.12	53.65	53.92	1,023,290	53.92
5/29/2025	53.50	54.05	53.43	53.93	1,096,618	53.93
5/28/2025	55.10	55.26	54.69	55.05	2,376,001	55.05
5/27/2025	56.31	56.33	55.62	55.66	782,492	55.66
5/23/2025	55.32	55.67	55.22	55.44	873,659	55.44
5/22/2025	54.57	55.10	54.54	54.98	601,764	54.98
5/21/2025	55.37	55.58	55.04	55.10	728,914	55.10
5/20/2025	54.96	55.05	54.78	54.99	445,347	54.99
5/19/2025	54.42	55.05	54.42	55.03	499,232	55.03
5/16/2025	54.13	54.57	54.07	54.57	432,408	54.57
5/15/2025	53.62	54.11	53.58	54.04	717,788	54.04
5/14/2025	53.35	53.40	52.96	53.06	562,944	53.06
5/13/2025	52.20	52.49	52.02	52.40	969,374	52.40
5/12/2025	51.75	51.85	51.29	51.83	1,256,514	51.83
5/09/2025	53.46	53.90	53.32	53.85	655,063	53.85
5/08/2025	54.72	54.74	54.06	54.06	656,665	53.50
5/07/2025	54.54	54.98	54.52	54.87	762,653	54.30
5/06/2025	55.04	55.11	54.85	54.93	563,923	54.36
5/05/2025	54.88	55.21	54.78	55.04	415,303	54.47
5/02/2025	54.92	55.08	54.68	55.02	1,144,172	54.45
5/01/2025	54.16	54.29	53.93	54.08	768,813	53.52
4/30/2025	53.93	54.80	53.59	54.63	1,087,941	54.07
4/29/2025	53.46	53.90	53.43	53.79	684,211	53.23
4/28/2025	53.05	53.45	53.01	53.36	746,977	52.81
4/25/2025	53.48	53.56	53.06	53.55	518,571	53.00
4/24/2025	52.72	53.33	52.54	53.17	539,789	52.62
4/23/2025	52.48	52.79	52.23	52.70	902,408	52.16
4/22/2025	52.76	53.15	52.57	53.10	1,299,990	52.55
4/21/2025	52.15	52.55	51.67	52.07	994,625	51.53
4/17/2025	52.01	52.54	51.91	52.20	718,547	51.66
4/16/2025	51.76	51.88	50.98	51.20	755,810	50.67
4/15/2025	51.16	51.65	51.11	51.51	718,784	50.98
4/14/2025	49.51	50.17	49.43	50.12	948,481	49.60
4/11/2025	48.84	49.76	48.69	49.12	1,831,813	48.61
4/10/2025	48.58	49.16	47.72	49.02	1,334,902	48.51
4/09/2025	45.87	48.80	45.47	48.54	1,318,776	48.04
4/08/2025	46.68	46.89	44.96	45.31	985,708	44.84
4/07/2025	45.73	47.33	44.72	45.53	1,432,129	45.06
4/04/2025	50.16	50.32	48.59	48.16	1,321,661	47.66
4/03/2025	51.14	51.80	51.13	51.44	634,826	50.91
4/02/2025	50.40	50.98	50.37	50.98	449,583	50.45
4/01/2025	50.39	50.74	50.24	50.67	402,553	50.15
3/31/2025	50.23	50.51	49.90	50.41	429,642	49.89
3/28/2025	50.33	50.38	50.05	50.16	561,044	49.64
3/27/2025	49.75	50.17	49.74	50.07	526,039	49.55
3/26/2025	49.83	50.17	49.72	49.97	585,718	49.45
3/25/2025	50.44	50.59	50.24	50.40	344,213	49.88
3/24/2025	49.92	50.02	49.68	49.81	481,393	49.29
3/21/2025	49.75	50.11	49.74	50.01	605,358	49.49
3/20/2025	49.82	50.05	49.75	49.89	675,502	49.37
3/19/2025	48.99	49.38	48.99	49.35	438,486	48.84
3/18/2025	48.99	49.05	48.57	48.99	485,902	48.48
3/17/2025	49.40	49.73	49.38	49.60	487,041	49.09
3/14/2025	48.41	49.06	48.34	48.93	927,757	48.42
3/13/2025	47.79	48.00	47.64	47.81	917,631	47.32
3/12/2025	47.85	48.03	47.59	47.73	752,604	47.24
3/11/2025	47.34	47.60	47.10	47.20	724,705	46.71
3/10/2025	47.48	47.72	47.14	47.32	599,368	46.83
3/07/2025	47.22	48.13	47.18	48.10	526,963	47.60
3/06/2025	47.18	47.57	47.04	47.24	740,778	46.75
3/05/2025	48.55	48.85	48.23	48.54	636,777	48.04